Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 3.130 3.190 3.040 3.040 63,207 -0.13(-4.10%)
Nov 29, 2021 3.280 3.380 3.040 3.170 108,644 -0.04(-1.25%)
Nov 26, 2021 3.230 3.310 3.210 3.210 41,044 -0.07(-2.13%)
Nov 24, 2021 3.200 3.300 3.150 3.280 97,786 +0.05(+1.55%)
Nov 23, 2021 3.380 3.410 3.180 3.230 61,557 -0.17(-5.00%)
Nov 22, 2021 3.530 3.550 3.310 3.400 70,409 -0.13(-3.68%)
Nov 19, 2021 3.640 3.700 3.520 3.530 85,689 -0.11(-3.02%)
Nov 18, 2021 3.790 3.700 3.640 3.640 123,122 -0.17(-4.46%)
Nov 17, 2021 3.800 3.920 3.760 3.810 79,103 +0.00(+0.00%)
Nov 16, 2021 4.000 4.030 3.780 3.810 167,241 -0.19(-4.75%)
Nov 15, 2021 3.940 4.090 3.800 4.000 183,481 +0.17(+4.44%)
Nov 12, 2021 3.760 3.910 3.620 3.830 92,823 +0.12(+3.23%)
Nov 11, 2021 3.670 3.790 3.670 3.710 34,579 +0.01(+0.27%)
Nov 10, 2021 3.790 3.700 125,454 -0.12(-3.14%)
Nov 09, 2021 3.750 3.833 3.750 3.820 52,258 +0.00(+0.00%)
Nov 08, 2021 3.700 3.850 3.700 3.820 90,494 +0.12(+3.24%)
Nov 05, 2021 3.790 3.830 3.570 3.700 191,738 -0.12(-3.14%)
Nov 04, 2021 3.840 3.850 3.770 3.820 106,842 +0.02(+0.53%)
Nov 03, 2021 3.850 3.898 3.800 3.800 69,707 -0.07(-1.81%)
Nov 02, 2021 3.850 3.875 3.810 3.870 65,871 +0.02(+0.52%)
Nov 01, 2021 3.790 3.930 3.800 3.850 83,435 +0.05(+1.32%)
Oct 29, 2021 3.760 3.870 3.760 3.800 76,335 +0.06(+1.60%)
Oct 28, 2021 3.630 3.880 3.610 3.740 101,761 +0.08(+2.19%)
Oct 27, 2021 3.750 3.831 3.610 3.660 148,233 -0.10(-2.66%)
Oct 26, 2021 4.090 3.760 278,673 -0.40(-9.62%)
Oct 25, 2021 3.750 4.300 3.630 4.160 861,205 +0.40(+10.64%)
Oct 22, 2021 4.000 4.070 3.680 3.760 435,831 -0.27(-6.70%)
Oct 21, 2021 3.990 4.137 3.960 4.030 486,848 -0.05(-1.23%)
Oct 20, 2021 4.370 4.450 4.020 4.080 682,792 -0.31(-7.06%)
Oct 19, 2021 5.120 5.210 4.300 4.390 925,589 -0.73(-14.26%)
Oct 18, 2021 5.150 5.420 4.850 5.120 1,355,644 -3.32(-39.34%)
Oct 15, 2021 8.190 8.460 8.050 8.440 349,620 +0.36(+4.46%)
Oct 14, 2021 8.540 8.550 8.030 8.080 162,030 -0.42(-4.94%)
Oct 13, 2021 8.500 8.500 8.308 8.500 99,543 +0.09(+1.07%)
Oct 12, 2021 8.360 8.550 8.315 8.410 126,818 +0.10(+1.20%)
Oct 11, 2021 8.260 8.420 8.200 8.310 89,913 +0.13(+1.59%)
Oct 08, 2021 8.230 8.293 8.140 8.180 64,564 +0.02(+0.25%)
Oct 07, 2021 8.100 8.240 7.970 8.160 74,333 +0.10(+1.24%)
Oct 06, 2021 8.220 8.400 8.050 8.060 94,147 -0.09(-1.10%)
Oct 05, 2021 7.710 8.260 7.706 8.150 91,960 +0.14(+1.75%)
Oct 04, 2021 7.710 8.150 7.700 8.010 115,699 +0.25(+3.22%)
Oct 01, 2021 7.780 7.990 7.310 7.760 493,249 -0.89(-10.29%)
Sep 30, 2021 8.300 8.800 8.170 8.650 255,944 +0.20(+2.37%)
Sep 29, 2021 9.040 9.100 8.400 8.450 619,973 -0.82(-8.85%)
Sep 28, 2021 9.810 9.950 9.050 9.270 604,388 -0.47(-4.83%)
Sep 27, 2021 9.910 9.970 9.573 9.740 441,487 +0.01(+0.10%)
Sep 24, 2021 10.15 10.20 9.328 9.730 547,113 -0.37(-3.66%)
Sep 23, 2021 9.800 10.59 9.781 10.10 782,413 +0.36(+3.70%)
Sep 22, 2021 9.000 9.750 9.000 9.740 774,515 +0.45(+4.84%)
Sep 21, 2021 9.050 9.390 8.710 9.290 804,581 +0.55(+6.29%)
Sep 20, 2021 8.440 9.140 8.187 8.740 921,833 +0.44(+5.30%)
Sep 17, 2021 7.980 8.450 7.880 8.300 866,093 +0.32(+4.01%)
Sep 16, 2021 8.010 8.140 7.900 7.980 667,354 -0.12(-1.48%)
Sep 15, 2021 8.560 8.800 7.930 8.100 4,242,924 -1.31(-13.92%)
Sep 14, 2021 8.250 9.690 7.790 9.410 26,388,440 +2.62(+38.59%)
Sep 13, 2021 6.770 6.790 6.620 6.790 308,190 +0.08(+1.19%)
Sep 10, 2021 6.770 6.770 6.600 6.710 11,562 +0.02(+0.30%)
Sep 09, 2021 6.720 6.790 6.650 6.690 25,175 -0.01(-0.15%)
Sep 08, 2021 6.670 6.771 6.645 6.700 4,376 -0.03(-0.49%)
Sep 07, 2021 6.620 6.784 6.620 6.733 5,691 -0.07(-0.98%)
Sep 03, 2021 6.700 6.800 6.610 6.800 6,500 +0.02(+0.29%)
Sep 02, 2021 6.720 6.790 6.700 6.780 11,892 +0.02(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.